(Login BolsaPT & Canal Forex) |
|
 SanDisk Corporati - [Ticker: SNDK] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 76,180 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SNDK de 2000-01-01 a 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 14,00 | 15,50 | 13,50 | 15,49 | 2.967.000 | | 2002-07-25 | 00:00:00 | 15,25 | 15,85 | 13,25 | 13,64 | 4.409.800 | | 2002-07-26 | 00:00:00 | 13,92 | 14,62 | 13,26 | 13,87 | 2.517.600 | | 2002-07-29 | 00:00:00 | 14,21 | 15,40 | 14,16 | 15,34 | 2.930.000 | | 2002-07-30 | 00:00:00 | 15,20 | 15,70 | 14,70 | 15,60 | 3.788.600 | | 2002-07-31 | 00:00:00 | 15,25 | 15,50 | 14,19 | 14,40 | 2.616.200 | | 2002-08-01 | 00:00:00 | 14,34 | 14,56 | 13,17 | 13,20 | 2.837.200 | | 2002-08-02 | 00:00:00 | 13,18 | 13,55 | 12,68 | 13,18 | 2.033.600 | | 2002-08-05 | 00:00:00 | 13,08 | 13,40 | 11,71 | 11,89 | 4.376.200 | | 2002-08-06 | 00:00:00 | 12,21 | 13,59 | 12,20 | 13,09 | 3.439.000 | | 2002-08-07 | 00:00:00 | 13,30 | 13,61 | 12,40 | 13,19 | 2.791.800 | | 2002-08-08 | 00:00:00 | 13,12 | 13,70 | 12,80 | 13,70 | 3.054.600 | | 2002-08-09 | 00:00:00 | 13,41 | 13,41 | 12,90 | 13,11 | 2.945.400 | | 2002-08-12 | 00:00:00 | 13,01 | 13,15 | 12,56 | 12,98 | 2.406.000 | | 2002-08-13 | 00:00:00 | 12,90 | 13,41 | 12,45 | 12,47 | 4.159.000 | | 2002-08-14 | 00:00:00 | 12,60 | 13,20 | 12,13 | 13,18 | 3.201.400 | | 2002-08-15 | 00:00:00 | 13,21 | 13,99 | 13,04 | 13,71 | 2.697.600 | | 2002-08-16 | 00:00:00 | 13,59 | 14,69 | 13,39 | 14,45 | 2.949.400 | | 2002-08-19 | 00:00:00 | 14,99 | 15,98 | 14,85 | 15,75 | 4.915.200 | | 2002-08-20 | 00:00:00 | 15,95 | 17,05 | 15,70 | 16,45 | 5.522.600 | | 2002-08-21 | 00:00:00 | 16,64 | 17,50 | 16,51 | 17,40 | 5.186.200 | | 2002-08-22 | 00:00:00 | 17,43 | 18,10 | 17,00 | 17,32 | 2.742.600 | | 2002-08-23 | 00:00:00 | 17,31 | 17,32 | 15,57 | 15,96 | 4.746.400 | | 2002-08-26 | 00:00:00 | 15,91 | 16,50 | 15,67 | 16,45 | 2.331.000 | | 2002-08-27 | 00:00:00 | 16,46 | 16,65 | 15,50 | 15,60 | 2.267.800 | | 2002-08-28 | 00:00:00 | 15,44 | 15,52 | 14,75 | 15,09 | 2.683.200 | | 2002-08-29 | 00:00:00 | 15,04 | 16,49 | 14,50 | 16,42 | 5.139.400 | | 2002-08-30 | 00:00:00 | 16,14 | 16,61 | 15,50 | 16,21 | 3.145.000 | | 2002-09-03 | 00:00:00 | 15,65 | 15,79 | 15,02 | 15,22 | 2.222.800 | | 2002-09-04 | 00:00:00 | 15,22 | 15,50 | 14,60 | 15,28 | 2.261.000 | | 2002-09-05 | 00:00:00 | 15,05 | 15,12 | 14,54 | 14,69 | 1.864.600 | | 2002-09-06 | 00:00:00 | 15,29 | 15,70 | 15,19 | 15,40 | 1.960.000 | | 2002-09-09 | 00:00:00 | 15,26 | 15,65 | 14,70 | 15,47 | 2.889.200 | | 2002-09-10 | 00:00:00 | 15,56 | 16,96 | 15,41 | 16,75 | 4.636.800 | | 2002-09-11 | 00:00:00 | 17,02 | 17,61 | 16,45 | 16,67 | 2.309.000 | | 2002-09-12 | 00:00:00 | 16,51 | 16,67 | 16,15 | 16,34 | 2.177.800 | | 2002-09-13 | 00:00:00 | 16,09 | 16,58 | 15,42 | 15,73 | 3.943.400 | | 2002-09-16 | 00:00:00 | 15,73 | 15,93 | 15,05 | 15,11 | 1.604.800 | | 2002-09-17 | 00:00:00 | 15,88 | 15,90 | 14,40 | 14,63 | 5.401.400 | | 2002-09-18 | 00:00:00 | 14,39 | 14,74 | 14,08 | 14,36 | 2.197.000 | | 2002-09-19 | 00:00:00 | 14,10 | 14,65 | 13,72 | 13,74 | 2.149.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
